5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
+16.16%
1 YEAR PERFORMANCE
+8.22%
Mondelez International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $62.19 | $62.53 (0.55%) | $62.66 | $61.91 | 7.83 M | $80.60 B |
| 10/28/2026 | $61.62 | $61.87 (0.41%) | $62.23 | $61.51 | 5.80 M | $79.75 B |
| 10/27/2026 | $62.48 | $62.35 (-0.21%) | $62.60 | $62.00 | 7.13 M | $80.37 B |
| 10/26/2026 | $63.65 | $62.97 (-1.07%) | $63.78 | $62.67 | 5.60 M | $81.17 B |
| 10/23/2026 | $65.03 | $63.80 (-1.89%) | $65.20 | $63.40 | 7.42 M | $82.24 B |
| 10/22/2026 | $63.94 | $65.19 (1.95%) | $65.22 | $63.31 | 9.15 M | $84.03 B |
| 10/21/2026 | $63.79 | $62.74 (-1.65%) | $63.89 | $62.38 | 6.49 M | $80.87 B |
| 10/20/2026 | $63.91 | $63.99 (0.13%) | $64.47 | $63.72 | 6.09 M | $82.48 B |
| 10/19/2026 | $63.61 | $63.34 (-0.42%) | $63.98 | $63.30 | 8.48 M | $81.65 B |
| 10/16/2026 | $63.48 | $63.91 (0.68%) | $64.40 | $63.37 | 10.48 M | $82.38 B |
| 10/15/2026 | $63.96 | $63.03 (-1.45%) | $64.67 | $62.97 | 10.26 M | $81.25 B |
| 10/14/2026 | $61.92 | $62.57 (1.05%) | $62.80 | $61.68 | 7.30 M | $80.65 B |
| 10/13/2026 | $62.25 | $61.50 (-1.2%) | $62.38 | $61.22 | 7.19 M | $79.27 B |
| 10/12/2026 | $60.57 | $61.79 (2.01%) | $61.83 | $60.52 | 5.66 M | $79.65 B |
| 10/09/2026 | $60.30 | $60.41 (0.18%) | $60.74 | $60.06 | 4.89 M | $77.87 B |
| 10/08/2026 | $59.83 | $60.67 (1.4%) | $60.80 | $59.62 | 7.70 M | $78.20 B |
| 10/07/2026 | $59.77 | $59.38 (-0.65%) | $60.06 | $59.32 | 6.28 M | $76.54 B |
| 10/06/2026 | $58.25 | $59.62 (2.35%) | $59.96 | $58.25 | 7.21 M | $76.85 B |
| 10/05/2026 | $57.32 | $58.49 (2.04%) | $58.49 | $57.32 | 8.07 M | $75.39 B |
| 10/02/2026 | $57.68 | $58.19 (0.88%) | $58.32 | $57.48 | 7.88 M | $75.01 B |
| 10/01/2026 | $57.87 | $57.76 (-0.19%) | $58.18 | $57.35 | 7.62 M | $74.45 B |
| 09/30/2026 | $59.03 | $57.82 (-2.05%) | $59.14 | $57.81 | 10.97 M | $74.53 B |
| 09/29/2026 | $58.79 | $59.32 (0.9%) | $59.66 | $58.79 | 8.40 M | $76.46 B |
| 09/28/2026 | $60.16 | $60.18 (0.03%) | $60.68 | $59.75 | 7.26 M | $77.57 B |
| 09/25/2026 | $60.59 | $60.25 (-0.56%) | $60.70 | $60.00 | 5.58 M | $77.66 B |
| 09/24/2026 | $61.43 | $60.86 (-0.93%) | $62.19 | $60.76 | 5.81 M | $78.45 B |
| 09/23/2026 | $61.08 | $61.44 (0.59%) | $61.68 | $60.79 | 9.66 M | $79.20 B |
| 09/22/2026 | $60.62 | $61.08 (0.76%) | $61.27 | $60.31 | 9.02 M | $78.73 B |
| 09/21/2026 | $61.14 | $60.17 (-1.59%) | $61.15 | $60.10 | 9.43 M | $77.56 B |
| 09/18/2026 | $61.69 | $60.85 (-1.36%) | $61.75 | $60.49 | 17.74 M | $78.44 B |
| 09/17/2026 | $62.56 | $62.04 (-0.83%) | $62.56 | $61.47 | 7.81 M | $79.97 B |
| 09/16/2026 | $62.05 | $62.36 (0.5%) | $63.02 | $61.90 | 6.20 M | $80.38 B |
| 09/15/2026 | $61.98 | $62.10 (0.19%) | $62.33 | $61.71 | 5.67 M | $80.05 B |
| 09/14/2026 | $63.15 | $62.39 (-1.2%) | $63.83 | $62.09 | 6.53 M | $80.42 B |
| 09/11/2026 | $62.87 | $62.44 (-0.68%) | $62.90 | $62.21 | 5.57 M | $80.49 B |
| 09/10/2026 | $62.49 | $62.47 (-0.03%) | $62.62 | $61.83 | 7.10 M | $80.52 B |
| 09/09/2026 | $61.11 | $62.42 (2.14%) | $62.62 | $60.89 | 8.68 M | $80.46 B |
| 09/08/2026 | $60.86 | $61.63 (1.27%) | $61.89 | $60.47 | 10.08 M | $79.44 B |
| 09/04/2026 | $60.91 | $61.28 (0.61%) | $61.84 | $60.91 | 7.91 M | $78.99 B |
| 09/03/2026 | $62.17 | $61.45 (-1.16%) | $62.30 | $60.98 | 7.65 M | $79.21 B |
| 09/02/2026 | $61.65 | $62.45 (1.3%) | $63.03 | $61.29 | 6.05 M | $80.50 B |
| 09/01/2026 | $62.43 | $61.61 (-1.31%) | $62.97 | $61.42 | 7.75 M | $79.42 B |
| 08/31/2026 | $62.24 | $62.07 (-0.27%) | $62.45 | $61.83 | 7.28 M | $80.01 B |
| 08/28/2026 | $62.71 | $62.36 (-0.56%) | $62.77 | $61.67 | 9.17 M | $80.38 B |
| 08/27/2026 | $62.26 | $62.43 (0.27%) | $63.09 | $62.12 | 6.83 M | $80.47 B |
| 08/26/2026 | $62.99 | $63.01 (0.03%) | $63.49 | $62.79 | 6.98 M | $81.22 B |
| 08/25/2026 | $64.38 | $62.99 (-2.16%) | $64.38 | $62.86 | 8.69 M | $81.19 B |
| 08/24/2026 | $64.73 | $64.70 (-0.05%) | $65.55 | $64.29 | 7.05 M | $83.40 B |
| 08/21/2026 | $64.24 | $64.45 (0.33%) | $64.74 | $63.95 | 5.80 M | $83.08 B |
| 08/20/2026 | $63.81 | $64.14 (0.52%) | $64.77 | $63.63 | 6.00 M | $82.68 B |
| 08/19/2026 | $62.85 | $64.16 (2.08%) | $64.30 | $62.82 | 6.82 M | $82.70 B |
| 08/18/2026 | $63.16 | $62.66 (-0.79%) | $63.32 | $62.60 | 6.81 M | $80.77 B |
| 08/17/2026 | $62.96 | $62.18 (-1.24%) | $63.31 | $62.07 | 6.59 M | $80.15 B |
| 08/14/2026 | $63.43 | $63.61 (0.28%) | $63.78 | $63.30 | 4.08 M | $81.99 B |
| 08/13/2026 | $62.71 | $63.53 (1.31%) | $63.56 | $62.57 | 4.95 M | $81.89 B |
| 08/12/2026 | $61.20 | $62.18 (1.6%) | $62.26 | $60.93 | 7.18 M | $80.15 B |
| 08/11/2026 | $61.06 | $61.78 (1.18%) | $61.84 | $60.85 | 7.70 M | $79.63 B |
| 08/10/2026 | $62.20 | $61.53 (-1.08%) | $62.24 | $61.11 | 6.38 M | $79.31 B |
| 08/07/2026 | $62.42 | $62.61 (0.3%) | $63.08 | $61.94 | 5.29 M | $80.70 B |
| 08/06/2026 | $63.26 | $62.75 (-0.81%) | $63.87 | $62.40 | 5.38 M | $80.88 B |
| 08/05/2026 | $62.65 | $62.60 (-0.08%) | $62.84 | $61.37 | 9.48 M | $80.69 B |
| 08/04/2026 | $61.34 | $62.08 (1.21%) | $62.20 | $60.65 | 12.20 M | $80.02 B |
| 08/03/2026 | $63.35 | $61.73 (-2.56%) | $63.62 | $61.34 | 9.59 M | $79.57 B |
| 07/31/2026 | $62.45 | $62.31 (-0.22%) | $63.16 | $61.97 | 8.13 M | $80.32 B |
| 07/30/2026 | $63.86 | $63.08 (-1.22%) | $63.92 | $62.48 | 12.89 M | $81.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
